ATCO Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	52.260	52.910	52.260	52.850	51.181	243,994
2025-10-30	52.550	52.670	52.330	52.630	50.968	116,270
2025-10-29	52.630	52.850	52.100	52.440	50.784	156,776
2025-10-28	53.500	53.590	52.770	52.850	51.181	80,285
2025-10-27	54.020	54.330	53.360	53.470	51.781	410,951
2025-10-24	54.280	54.630	54.040	54.160	52.449	89,582
2025-10-23	54.430	54.645	53.900	54.130	52.420	137,587
2025-10-22	53.850	54.880	53.670	54.410	52.692	246,914
2025-10-21	53.220	53.920	53.140	53.880	52.178	225,370
2025-10-20	52.930	53.400	52.850	53.290	51.607	143,451
2025-10-17	52.560	53.020	52.300	52.950	51.278	219,069
2025-10-16	52.360	52.710	52.200	52.620	50.958	215,861
2025-10-15	51.310	52.550	50.760	52.320	50.668	226,151
2025-10-14	51.170	51.710	51.090	51.320	49.699	558,574
2025-10-10	50.500	51.290	50.500	51.150	49.534	212,592
2025-10-09	50.720	50.820	50.450	50.560	48.963	121,819
2025-10-08	50.610	50.790	50.320	50.780	49.176	134,437
2025-10-07	50.550	50.650	50.130	50.630	49.031	164,179
2025-10-06	50.520	50.590	50.250	50.550	48.953	215,498
2025-10-03	50.430	50.890	50.330	50.620	49.021	239,627
2025-10-02	49.860	50.630	49.860	50.590	48.992	116,577
2025-10-01	50.330	50.590	50.050	50.110	48.527	179,155
2025-09-30	49.570	50.500	49.570	50.380	48.789	213,713
2025-09-29	49.530	50.080	49.430	49.750	48.179	312,366
2025-09-26	49.510	49.860	49.340	49.460	47.898	303,907
2025-09-25	49.200	49.600	49.020	49.540	47.975	247,381
2025-09-24	48.900	49.450	48.900	49.090	47.540	200,694
2025-09-23	48.280	48.850	48.060	48.790	47.249	221,710
2025-09-22	47.880	48.480	47.880	48.340	46.813	462,699
2025-09-19	47.740	48.140	47.520	47.840	46.329	1,256,576
2025-09-18	48.000	48.140	47.710	47.810	46.300	334,360
2025-09-17	48.090	48.430	48.090	48.150	46.629	306,754
2025-09-16	48.630	48.770	48.080	48.180	46.658	154,593
2025-09-15	49.270	49.270	48.490	48.710	47.172	313,608
2025-09-12	48.440	48.970	48.440	48.870	47.326	139,145
2025-09-11	48.750	49.000	48.500	48.680	47.142	197,550
2025-09-10	48.670	48.920	48.570	48.850	47.307	204,388
2025-09-09	48.900	49.030	48.700	48.740	47.201	151,712
2025-09-08	48.910	49.060	48.860	49.010	47.462	122,279
2025-09-05	49.110	49.280	48.930	49.000	47.452	148,599
2025-09-04	49.330	49.650	49.060	49.160	47.607	174,464
2025-09-03	49.590	49.990	49.590	49.780	47.720	125,197
2025-09-02	50.220	50.220	49.580	49.760	47.700	235,518
2025-08-29	49.980	50.610	49.550	50.290	48.209	153,733
2025-08-28	49.550	49.950	49.390	49.860	47.796	211,669
2025-08-27	49.700	50.080	49.500	49.850	47.787	160,667
2025-08-26	50.410	50.410	49.720	49.770	47.710	284,691
2025-08-25	50.800	50.840	50.390	50.560	48.467	107,429
2025-08-22	51.320	51.720	50.800	50.950	48.841	234,348
2025-08-21	50.720	51.510	50.720	51.340	49.215	233,648
2025-08-20	50.860	51.160	50.710	50.770	48.669	372,831
2025-08-19	50.630	51.000	50.500	50.780	48.678	187,631
2025-08-18	50.530	51.150	50.400	50.580	48.487	273,063
2025-08-15	50.710	51.150	50.710	51.010	48.899	204,822
2025-08-14	50.500	50.860	50.280	50.810	48.707	277,336
2025-08-13	50.870	51.230	50.400	50.430	48.343	115,768
2025-08-12	50.740	51.420	50.540	50.770	48.669	215,687
2025-08-11	50.200	50.820	50.200	50.800	48.697	122,667
2025-08-08	50.670	50.830	50.320	50.330	48.247	227,192
2025-08-07	50.440	50.570	50.180	50.560	48.467	117,291

← NewerPage 5 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.5200 CAD
2026-05-28	0.5200 CAD
2026-02-26	0.5200 CAD
2025-12-04	0.5040 CAD
2025-09-04	0.5040 CAD
2025-05-29	0.5040 CAD
2025-02-27	0.5040 CAD
2024-12-05	0.4900 CAD
2024-09-05	0.4900 CAD
2024-05-30	0.4900 CAD
2024-02-28	0.4900 CAD
2023-12-06	0.4760 CAD
2023-09-06	0.4760 CAD
2023-05-31	0.4760 CAD
2023-03-01	0.4760 CAD
2022-11-30	0.4620 CAD
2022-08-31	0.4620 CAD
2022-06-01	0.4620 CAD
2022-03-02	0.4620 CAD
2021-12-01	0.4480 CAD
2021-09-01	0.4480 CAD
2021-06-02	0.4480 CAD
2021-03-03	0.4480 CAD
2020-12-02	0.4350 CAD
2020-09-02	0.4350 CAD
2020-06-03	0.4350 CAD
2020-03-04	0.4350 CAD
2019-12-04	0.4050 CAD
2019-09-04	0.4050 CAD
2019-06-05	0.4050 CAD
2019-03-06	0.4050 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.